Indicators

Global Tech Ishares ETF (NY: IXN )

76.93 +0.09 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.099	8.148	8.072	8.077	243,507	-0.07(-0.88%)
Jan 30, 2006	8.091	8.155	8.070	8.149	98,497	+0.07(+0.89%)
Jan 27, 2006	8.121	8.165	8.055	8.078	130,646	+0.06(+0.73%)
Jan 26, 2006	8.026	8.041	7.971	8.019	100,549	+0.07(+0.92%)
Jan 25, 2006	7.952	7.982	7.934	7.946	76,609	+0.03(+0.33%)
Jan 24, 2006	7.962	8.133	7.899	7.919	187,418	-0.01(-0.13%)
Jan 23, 2006	7.915	7.934	7.827	7.930	202,467	+0.01(+0.18%)
Jan 20, 2006	8.076	8.076	7.895	7.915	264,712	-0.17(-2.12%)
Jan 19, 2006	8.063	8.114	8.057	8.086	382,362	+0.11(+1.32%)
Jan 18, 2006	7.938	8.014	7.938	7.981	324,905	-0.17(-2.10%)
Jan 17, 2006	8.133	8.191	8.123	8.152	267,448	-0.12(-1.45%)
Jan 13, 2006	8.298	8.329	8.272	8.272	237,351	-0.03(-0.40%)
Jan 12, 2006	8.346	8.393	8.294	8.305	264,028	-0.04(-0.49%)
Jan 11, 2006	8.304	8.346	8.286	8.346	240,087	+0.07(+0.88%)
Jan 10, 2006	8.180	8.279	8.180	8.273	209,991	-0.05(-0.54%)
Jan 09, 2006	8.297	8.351	8.254	8.319	651,178	+0.03(+0.37%)
Jan 06, 2006	8.238	8.308	8.187	8.288	268,816	+0.14(+1.69%)
Jan 05, 2006	8.077	8.159	8.077	8.150	125,173	+0.10(+1.25%)
Jan 04, 2006	8.026	8.072	8.012	8.050	199,047	+0.06(+0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.